Moderna Inc (NQ: MRNA )

147.00 +15.98 (+12.20%)
Official Closing Price Updated: 7:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 21.14 21.32 20.05 20.51 2,833,600 -0.48(-2.29%)
Jan 30, 2020 21.05 21.74 20.80 20.99 3,050,883 +0.44(+2.14%)
Jan 29, 2020 22.23 22.34 20.45 20.55 4,672,305 -1.81(-8.09%)
Jan 28, 2020 23.50 23.50 21.85 22.36 5,642,960 -0.38(-1.67%)
Jan 27, 2020 22.10 23.12 21.12 22.74 10,208,883 +1.62(+7.67%)
Jan 24, 2020 21.60 21.88 20.90 21.12 2,947,700 -0.35(-1.63%)
Jan 23, 2020 22.17 22.65 21.40 21.47 3,657,919 -0.50(-2.28%)
Jan 22, 2020 22.08 23.20 21.70 21.97 10,911,090 +1.03(+4.92%)
Jan 21, 2020 20.79 21.49 20.65 20.94 2,088,978 +0.32(+1.55%)
Jan 17, 2020 21.50 21.50 20.55 20.62 3,348,500 -0.39(-1.86%)
Jan 16, 2020 21.68 21.87 20.77 21.01 4,918,627 +0.77(+3.80%)
Jan 15, 2020 19.94 20.58 19.94 20.24 1,868,666 +0.24(+1.20%)
Jan 14, 2020 20.45 20.50 19.55 20.00 1,782,759 -0.26(-1.28%)
Jan 13, 2020 19.26 20.36 18.60 20.26 2,207,543 +1.12(+5.85%)
Jan 10, 2020 21.00 21.00 19.05 19.14 4,504,800 +0.74(+4.02%)
Jan 09, 2020 18.00 18.55 17.90 18.40 1,512,045 +0.42(+2.34%)
Jan 08, 2020 17.99 18.08 17.76 17.98 1,041,551 +0.20(+1.12%)
Jan 07, 2020 18.15 18.32 17.68 17.78 1,461,385 -0.35(-1.93%)
Jan 06, 2020 18.70 18.74 18.01 18.13 1,606,453 -0.76(-4.02%)
Jan 03, 2020 19.02 19.36 18.72 18.89 1,750,900 -0.34(-1.77%)
Jan 02, 2020 19.57 19.81 18.88 19.23 1,233,605 -0.33(-1.69%)
Dec 31, 2019 18.96 19.64 18.96 19.56 1,112,400 +0.51(+2.68%)
Dec 30, 2019 19.54 19.94 18.94 19.05 1,183,298 -0.47(-2.41%)
Dec 27, 2019 19.99 20.00 19.25 19.52 1,046,800 -0.34(-1.71%)
Dec 26, 2019 19.82 20.11 19.66 19.86 750,317 +0.11(+0.56%)
Dec 24, 2019 19.69 19.79 19.35 19.75 488,900 +0.05(+0.25%)
Dec 23, 2019 19.79 19.85 19.34 19.70 1,789,690 -0.13(-0.66%)
Dec 20, 2019 19.40 20.00 19.05 19.83 10,931,500 +0.42(+2.16%)
Dec 19, 2019 18.58 19.67 18.50 19.41 2,101,661 +0.77(+4.13%)
Dec 18, 2019 18.48 19.00 18.48 18.64 1,277,655 +0.20(+1.08%)
Dec 17, 2019 18.54 18.70 18.31 18.44 1,647,786 -0.08(-0.43%)
Dec 16, 2019 18.60 18.97 18.22 18.52 1,785,541 -0.10(-0.54%)
Dec 13, 2019 18.47 18.72 18.32 18.62 1,302,400 +0.17(+0.92%)
Dec 12, 2019 18.56 19.05 18.32 18.45 1,313,392 -0.20(-1.07%)
Dec 11, 2019 19.03 19.11 18.53 18.65 1,233,100 -0.22(-1.17%)
Dec 10, 2019 18.78 19.09 18.58 18.87 1,619,867 +0.09(+0.48%)
Dec 09, 2019 19.07 19.30 18.67 18.78 2,814,001 -0.16(-0.84%)
Dec 06, 2019 20.78 21.04 18.82 18.94 3,537,600 -1.70(-8.24%)
Dec 05, 2019 21.49 21.50 20.57 20.64 1,478,233 -0.63(-2.96%)
Dec 04, 2019 21.00 21.47 20.93 21.27 1,980,055 -0.01(-0.05%)
Dec 03, 2019 19.48 21.37 19.41 21.28 1,795,239 +1.52(+7.69%)
Dec 02, 2019 20.30 20.54 19.60 19.76 1,184,992 -0.60(-2.95%)
Nov 29, 2019 20.60 20.93 20.28 20.36 1,186,700 -0.01(-0.05%)
Nov 27, 2019 20.28 20.70 19.99 20.37 1,561,200 +0.04(+0.20%)
Nov 26, 2019 20.00 20.65 19.82 20.33 1,549,446 +0.33(+1.65%)
Nov 25, 2019 20.90 21.00 19.95 20.00 1,927,782 -0.69(-3.33%)
Nov 22, 2019 20.07 20.73 19.86 20.69 1,443,500 +0.49(+2.43%)
Nov 21, 2019 19.98 20.32 19.69 20.20 1,202,497 +0.02(+0.10%)
Nov 20, 2019 19.38 20.40 19.35 20.18 2,316,542 +0.82(+4.24%)
Nov 19, 2019 19.27 19.87 19.08 19.36 1,144,750 -0.09(-0.46%)
Nov 18, 2019 19.21 19.45 18.67 19.45 923,140 +0.08(+0.41%)
Nov 15, 2019 18.39 19.43 18.35 19.37 1,882,000 +1.03(+5.62%)
Nov 14, 2019 18.16 18.50 17.91 18.34 1,532,586 +0.09(+0.49%)
Nov 13, 2019 18.00 18.50 17.71 18.25 2,014,902 +0.26(+1.45%)
Nov 12, 2019 17.34 18.10 17.30 17.99 1,978,343 +0.59(+3.39%)
Nov 11, 2019 17.33 17.52 17.20 17.40 949,933 -0.09(-0.51%)
Nov 08, 2019 17.25 17.50 17.11 17.49 973,600 -0.01(-0.06%)
Nov 07, 2019 16.33 17.61 16.28 17.50 2,043,611 +1.37(+8.49%)
Nov 06, 2019 16.83 17.49 16.05 16.13 1,575,549 -0.76(-4.50%)
Nov 05, 2019 16.94 17.72 16.71 16.89 1,741,354 +0.09(+0.54%)
Nov 04, 2019 15.90 16.80 15.83 16.80 1,357,932 +1.14(+7.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.